eGalax_eMPIA Technology historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	84.000	84.600	83.100	84.200	69.558	911,479
2022-02-22	86.800	86.900	82.200	83.800	69.227	2,728,501
2022-02-21	84.600	86.500	84.200	86.500	71.458	1,742,859
2022-02-18	84.700	85.800	84.000	85.200	70.384	1,999,511
2022-02-17	87.000	87.700	84.200	84.700	69.971	2,858,459
2022-02-16	87.900	88.600	85.100	87.700	72.449	3,581,452
2022-02-15	87.000	89.400	85.000	86.000	71.045	5,437,698
2022-02-14	86.700	89.800	85.800	85.800	70.880	8,261,903
2022-02-11	84.700	88.400	83.600	88.000	72.697	14,201,460
2022-02-10	83.800	84.800	81.600	84.800	70.053	3,377,509
2022-02-09	75.700	77.500	75.700	77.100	63.692	886,383
2022-02-08	74.500	75.800	74.300	75.600	62.453	438,457
2022-02-07	72.600	74.300	72.600	74.200	61.297	396,541
2022-01-26	71.800	72.300	71.100	72.100	59.562	406,204
2022-01-25	72.300	73.000	71.500	71.800	59.314	379,358
2022-01-24	73.000	73.000	71.000	72.400	59.810	478,495
2022-01-21	75.000	75.100	73.600	73.600	60.801	652,626
2022-01-20	76.100	76.700	74.900	75.800	62.619	350,444
2022-01-19	75.500	77.000	75.500	76.100	62.866	641,548
2022-01-18	75.400	76.700	75.400	76.100	62.866	580,252
2022-01-17	74.600	75.200	74.400	75.000	61.958	403,101
2022-01-14	75.800	76.000	73.500	74.500	61.545	1,127,431
2022-01-13	75.100	76.500	74.700	76.000	62.784	554,178
2022-01-12	76.300	76.400	74.700	75.100	62.040	470,959
2022-01-11	77.500	77.500	75.900	75.900	62.701	502,321
2022-01-10	75.600	76.800	74.500	76.800	63.445	647,953
2022-01-07	78.300	78.400	75.600	76.200	62.949	1,900,495
2022-01-06	74.200	76.000	73.900	76.000	62.784	472,437
2022-01-05	75.300	75.500	74.100	74.700	61.710	466,012
2022-01-04	75.800	75.900	75.200	75.400	62.288	250,021
2022-01-03	76.200	76.200	75.200	75.400	62.288	268,382
2021-12-30	75.600	76.700	75.500	75.600	62.453	371,314
2021-12-29	75.700	75.700	75.100	75.300	62.206	214,100
2021-12-28	76.500	76.700	75.700	75.700	62.536	366,622
2021-12-27	76.400	77.500	76.000	76.500	63.197	531,253
2021-12-24	76.000	76.100	75.100	76.000	62.784	506,231
2021-12-23	75.700	76.300	75.300	75.400	62.288	568,902
2021-12-22	74.200	75.000	74.200	74.900	61.875	256,302
2021-12-21	73.900	74.500	73.600	74.000	61.132	230,020
2021-12-20	74.000	75.000	73.700	73.900	61.049	280,062
2021-12-17	75.800	76.300	73.900	74.000	61.132	808,385
2021-12-16	74.600	75.800	74.300	75.500	62.371	603,015
2021-12-15	73.200	74.200	73.100	74.100	61.214	232,811
2021-12-14	73.900	73.900	72.700	72.900	60.223	569,311
2021-12-13	74.000	74.600	73.400	73.900	61.049	390,861
2021-12-10	74.600	74.600	73.600	74.000	61.132	473,366
2021-12-09	76.100	76.100	74.500	74.600	61.627	613,546
2021-12-08	76.500	76.500	75.400	75.400	62.288	440,762
2021-12-07	76.300	77.000	75.500	75.600	62.453	498,439
2021-12-06	76.000	76.400	75.300	75.700	62.536	504,672
2021-12-03	76.100	77.300	75.500	76.500	63.197	474,242
2021-12-02	78.500	78.500	75.300	75.300	62.206	950,516
2021-12-01	77.500	79.200	77.100	77.800	64.271	872,308
2021-11-30	76.000	78.000	76.000	77.700	64.188	1,112,171
2021-11-29	73.700	75.400	72.500	75.000	61.958	898,620
2021-11-26	78.600	78.600	74.900	75.200	62.123	1,305,773
2021-11-25	77.100	78.300	76.800	77.800	64.271	680,673
2021-11-24	77.700	78.300	76.000	76.700	63.362	969,305
2021-11-23	79.900	79.900	77.300	77.300	63.858	1,072,274
2021-11-22	79.100	80.300	78.100	79.900	66.006	775,660

← NewerPage 20 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-15	1.9500 TWD
2025-06-13	2.0800 TWD
2024-06-25	0.9000 TWD
2023-07-06	4.7000 TWD
2022-07-28	5.2000 TWD
2021-08-26	3.2445 TWD
2020-07-27	3.3000 TWD
2019-07-29	3.3000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.